Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 97.56 97.59 96.25 96.29 840,885 -1.27(-1.31%)
Dec 29, 2011 97.38 98.07 96.30 97.56 942,147 -0.27(-0.27%)
Dec 28, 2011 98.95 99.47 97.65 97.83 634,569 -1.17(-1.18%)
Dec 27, 2011 97.84 99.22 97.38 99.00 596,113 +1.18(+1.20%)
Dec 23, 2011 96.29 97.91 96.15 97.82 712,154 +0.49(+0.50%)
Dec 21, 2011 97.78 98.10 95.87 97.34 1,624,293 -0.61(-0.62%)
Dec 20, 2011 99.44 99.92 96.92 97.94 1,805,817 -0.24(-0.25%)
Dec 19, 2011 98.19 99.63 97.93 98.19 1,603,001 +0.77(+0.79%)
Dec 16, 2011 99.27 99.85 96.73 97.42 5,701,584 -1.33(-1.34%)
Dec 15, 2011 99.58 99.71 97.98 98.75 1,408,702 -0.13(-0.13%)
Dec 14, 2011 99.10 99.96 98.67 98.88 1,501,095 -0.90(-0.90%)
Dec 13, 2011 104.25 104.58 99.04 99.78 1,542,373 -2.92(-2.84%)
Dec 12, 2011 102.36 102.90 100.99 102.70 1,104,433 -0.92(-0.89%)
Dec 09, 2011 103.04 103.79 101.26 103.61 946,867 +1.18(+1.15%)
Dec 08, 2011 104.16 105.82 102.14 102.43 1,694,989 -2.09(-2.00%)
Dec 07, 2011 105.00 105.27 103.14 104.53 2,983,252 -0.48(-0.46%)
Dec 06, 2011 105.21 105.61 104.02 105.01 1,780,968 -0.78(-0.74%)
Dec 05, 2011 106.03 107.11 105.30 105.79 2,264,162 +1.27(+1.21%)
Dec 02, 2011 105.35 106.62 104.42 104.53 1,426,651 +0.39(+0.38%)
Dec 01, 2011 104.07 105.27 103.40 104.14 1,302,539 -0.48(-0.46%)
Nov 30, 2011 104.29 105.15 103.24 104.62 1,583,961 +3.36(+3.32%)
Nov 29, 2011 101.19 101.75 99.90 101.25 1,129,862 -0.16(-0.16%)
Nov 28, 2011 97.80 101.45 97.79 101.41 1,339,122 +6.19(+6.50%)
Nov 25, 2011 96.26 96.62 95.19 95.23 343,396 -1.38(-1.43%)
Nov 23, 2011 96.48 97.43 96.07 96.61 979,908 -0.24(-0.25%)
Nov 22, 2011 96.85 97.69 95.97 96.85 1,160,441 -0.09(-0.09%)
Nov 21, 2011 98.45 98.76 96.57 96.94 1,364,123 -2.44(-2.46%)
Nov 18, 2011 100.28 100.75 98.21 99.38 1,019,783 -0.94(-0.93%)
Nov 17, 2011 101.12 101.81 98.71 100.32 937,926 -0.99(-0.98%)
Nov 16, 2011 101.57 102.96 100.87 101.31 1,081,482 -1.43(-1.39%)
Nov 15, 2011 101.87 103.51 101.50 102.73 733,890 +0.34(+0.33%)
Nov 14, 2011 102.36 103.13 101.84 102.39 770,670 -0.31(-0.30%)
Nov 11, 2011 101.46 103.70 100.59 102.70 989,072 +2.45(+2.45%)
Nov 10, 2011 99.76 100.57 98.55 100.25 1,124,793 +1.40(+1.41%)
Nov 09, 2011 100.51 100.72 98.58 98.85 1,136,641 -3.70(-3.61%)
Nov 08, 2011 102.84 103.16 100.45 102.56 1,041,806 +0.44(+0.43%)
Nov 07, 2011 102.59 103.95 100.88 102.12 1,224,207 -1.19(-1.15%)
Nov 04, 2011 105.12 106.24 102.65 103.31 1,365,342 -3.08(-2.89%)
Nov 03, 2011 105.59 106.62 102.11 106.39 1,909,452 +1.49(+1.42%)
Nov 02, 2011 103.74 105.03 102.54 104.90 1,559,862 +2.69(+2.63%)
Nov 01, 2011 101.92 103.81 101.17 102.21 1,428,881 -2.05(-1.97%)
Oct 31, 2011 105.08 107.49 104.26 104.26 1,576,710 -1.47(-1.39%)
Oct 28, 2011 104.51 106.05 103.21 105.73 1,981,815 +0.90(+0.86%)
Oct 27, 2011 104.05 105.46 102.92 104.84 1,659,159 +3.80(+3.76%)
Oct 26, 2011 102.73 103.98 100.08 101.03 1,582,171 +0.78(+0.78%)
Oct 25, 2011 103.36 103.66 99.94 100.25 1,830,211 -3.08(-2.99%)
Oct 24, 2011 104.10 105.33 100.05 103.33 2,351,140 +3.24(+3.24%)
Oct 21, 2011 99.99 101.08 98.32 100.09 1,720,037 +0.75(+0.75%)
Oct 20, 2011 97.75 99.59 96.18 99.34 1,446,856 +2.13(+2.19%)
Oct 19, 2011 98.97 99.81 96.88 97.22 1,355,031 -2.25(-2.26%)
Oct 18, 2011 98.78 100.93 95.84 99.47 1,123,254 +0.83(+0.84%)
Oct 17, 2011 100.69 100.92 98.42 98.64 699,125 -2.41(-2.38%)
Oct 14, 2011 100.05 101.08 99.59 101.04 765,444 +1.73(+1.75%)
Oct 13, 2011 97.66 99.42 97.56 99.31 1,265,667 +0.67(+0.68%)
Oct 12, 2011 99.67 101.54 98.16 98.64 1,431,664 -0.45(-0.46%)
Oct 11, 2011 99.88 100.79 98.27 99.09 972,984 -1.25(-1.25%)
Oct 10, 2011 99.07 100.82 98.54 100.34 1,553,948 +2.67(+2.73%)
Oct 07, 2011 97.45 99.77 96.86 97.67 1,540,030 +0.58(+0.60%)
Oct 06, 2011 95.12 97.31 95.01 97.09 1,084,125 +1.91(+2.01%)
Oct 05, 2011 93.67 95.57 91.42 95.18 1,505,627 +1.92(+2.06%)
Oct 04, 2011 88.45 93.29 87.43 93.26 2,000,541 +4.08(+4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.